Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.26 | 23.44 | 22.34 | 22.63 | 5,710,800 | -0.46(-1.97%) |
Jan 28, 2021 | 23.82 | 23.87 | 22.58 | 23.09 | 8,304,561 | -1.18(-4.84%) |
Jan 27, 2021 | 22.08 | 24.53 | 21.86 | 24.26 | 16,068,961 | +2.06(+9.28%) |
Jan 26, 2021 | 22.04 | 22.41 | 21.81 | 22.20 | 5,433,132 | +0.18(+0.82%) |
Jan 25, 2021 | 22.30 | 22.47 | 21.57 | 22.02 | 6,575,081 | -0.14(-0.63%) |
Jan 22, 2021 | 21.79 | 22.37 | 21.78 | 22.16 | 4,212,600 | +0.22(+1.00%) |
Jan 21, 2021 | 22.18 | 22.28 | 21.77 | 21.94 | 4,795,986 | -0.23(-1.04%) |
Jan 20, 2021 | 22.36 | 22.50 | 22.05 | 22.17 | 5,845,009 | +0.40(+1.84%) |
Jan 19, 2021 | 22.25 | 22.34 | 21.68 | 21.77 | 6,961,881 | -0.31(-1.40%) |
Jan 15, 2021 | 22.72 | 22.93 | 22.03 | 22.08 | 5,880,600 | -0.61(-2.69%) |
Jan 14, 2021 | 22.47 | 23.16 | 22.47 | 22.69 | 6,969,713 | +0.57(+2.58%) |
Jan 13, 2021 | 22.11 | 23.00 | 22.05 | 22.12 | 14,500,819 | -1.49(-6.31%) |
Jan 12, 2021 | 23.41 | 23.70 | 23.14 | 23.61 | 5,722,920 | +0.26(+1.11%) |
Jan 11, 2021 | 22.28 | 23.81 | 22.11 | 23.35 | 8,836,015 | +0.85(+3.78%) |
Jan 08, 2021 | 22.62 | 22.73 | 22.23 | 22.50 | 5,240,000 | -0.06(-0.27%) |
Jan 07, 2021 | 21.78 | 22.70 | 21.76 | 22.56 | 5,622,894 | +0.71(+3.25%) |
Jan 06, 2021 | 22.00 | 22.10 | 21.66 | 21.85 | 6,253,389 | -0.38(-1.71%) |
Jan 05, 2021 | 22.05 | 22.50 | 22.05 | 22.23 | 4,113,229 | +0.18(+0.82%) |
Jan 04, 2021 | 22.38 | 22.45 | 21.75 | 22.05 | 4,855,949 | -0.14(-0.63%) |
Dec 31, 2020 | 22.19 | 22.19 | 22.19 | 5,000,196 | -0.41(-1.81%) | |
Dec 30, 2020 | 23.10 | 23.13 | 22.53 | 22.60 | 5,000,196 | -0.33(-1.44%) |
Dec 29, 2020 | 23.50 | 23.71 | 22.83 | 22.93 | 5,616,162 | -0.67(-2.84%) |
Dec 28, 2020 | 24.94 | 25.05 | 23.53 | 23.60 | 6,223,512 | -1.05(-4.26%) |
Dec 24, 2020 | 24.89 | 24.89 | 24.40 | 24.65 | 2,652,800 | +0.04(+0.16%) |
Dec 23, 2020 | 24.88 | 25.16 | 24.42 | 24.61 | 5,991,760 | -0.26(-1.05%) |
Dec 22, 2020 | 23.80 | 25.07 | 23.78 | 24.87 | 13,860,082 | +1.32(+5.61%) |
Dec 21, 2020 | 23.16 | 23.67 | 23.06 | 23.55 | 5,522,513 | -0.13(-0.55%) |
Dec 18, 2020 | 23.95 | 24.08 | 23.54 | 23.68 | 7,270,200 | -0.21(-0.88%) |
Dec 17, 2020 | 23.76 | 24.17 | 23.71 | 23.89 | 6,001,536 | +0.37(+1.57%) |
Dec 16, 2020 | 23.16 | 24.06 | 23.15 | 23.52 | 8,081,669 | +0.40(+1.73%) |
Dec 15, 2020 | 23.46 | 23.94 | 22.61 | 23.12 | 11,118,777 | -0.20(-0.86%) |
Dec 14, 2020 | 24.03 | 24.14 | 23.18 | 23.32 | 18,905,858 | +0.83(+3.69%) |
Dec 11, 2020 | 21.16 | 22.50 | 21.06 | 22.49 | 15,773,400 | +1.25(+5.89%) |
Dec 10, 2020 | 20.81 | 21.33 | 20.79 | 21.24 | 8,193,694 | -0.02(-0.09%) |
Dec 09, 2020 | 21.51 | 21.53 | 20.82 | 21.26 | 8,466,388 | -0.33(-1.53%) |
Dec 08, 2020 | 20.42 | 21.60 | 20.42 | 21.59 | 10,416,111 | +1.09(+5.32%) |
Dec 07, 2020 | 20.48 | 20.74 | 20.41 | 20.50 | 6,182,439 | +0.15(+0.74%) |
Dec 04, 2020 | 20.45 | 20.46 | 20.18 | 20.35 | 7,450,200 | +0.12(+0.59%) |
Dec 03, 2020 | 20.27 | 20.58 | 20.17 | 20.23 | 9,263,489 | +0.12(+0.60%) |
Dec 02, 2020 | 20.00 | 20.22 | 19.79 | 20.11 | 5,995,787 | -0.06(-0.30%) |
Dec 01, 2020 | 20.18 | 20.22 | 19.84 | 20.17 | 6,785,979 | +0.20(+1.00%) |
Nov 30, 2020 | 19.94 | 19.99 | 19.61 | 19.97 | 10,415,484 | +0.43(+2.20%) |
Nov 27, 2020 | 19.63 | 19.94 | 19.19 | 19.54 | 5,179,500 | +0.43(+2.25%) |
Nov 25, 2020 | 18.61 | 19.15 | 18.38 | 19.11 | 6,544,700 | +0.66(+3.58%) |
Nov 24, 2020 | 19.09 | 19.15 | 18.41 | 18.45 | 8,051,757 | -0.67(-3.50%) |
Nov 23, 2020 | 19.10 | 19.21 | 18.75 | 19.12 | 4,784,402 | +0.09(+0.47%) |
Nov 20, 2020 | 18.84 | 19.23 | 18.75 | 19.03 | 5,299,900 | +0.11(+0.58%) |
Nov 19, 2020 | 18.41 | 18.96 | 18.34 | 18.92 | 7,755,321 | +0.49(+2.66%) |
Nov 18, 2020 | 18.63 | 18.76 | 18.42 | 18.43 | 4,704,205 | -0.12(-0.65%) |
Nov 17, 2020 | 18.60 | 18.70 | 18.34 | 18.55 | 8,298,727 | -0.14(-0.75%) |
Nov 16, 2020 | 19.10 | 19.16 | 18.58 | 18.69 | 7,811,467 | -0.37(-1.94%) |
Nov 13, 2020 | 18.87 | 19.20 | 18.75 | 19.06 | 5,596,600 | +0.29(+1.55%) |
Nov 12, 2020 | 18.63 | 18.98 | 18.62 | 18.77 | 6,102,411 | -0.05(-0.27%) |
Nov 11, 2020 | 18.67 | 18.94 | 18.63 | 18.82 | 5,118,195 | +0.35(+1.89%) |
Nov 10, 2020 | 18.67 | 18.67 | 18.01 | 18.47 | 8,119,634 | -0.28(-1.49%) |
Nov 09, 2020 | 19.37 | 20.08 | 18.75 | 18.75 | 9,302,921 | -0.39(-2.06%) |
Nov 06, 2020 | 19.44 | 19.80 | 18.97 | 19.14 | 8,683,300 | -0.98(-4.85%) |
Nov 05, 2020 | 19.00 | 20.18 | 18.94 | 20.12 | 12,203,970 | +1.57(+8.46%) |
Nov 04, 2020 | 18.60 | 18.99 | 18.45 | 18.55 | 8,439,603 | +0.35(+1.92%) |
Nov 03, 2020 | 18.08 | 18.38 | 18.03 | 18.20 | 5,375,261 | +0.23(+1.28%) |